Hospital Nossa Senhora De Lourde Fund (BVMF:NSLU11)
Brazil · Delayed Price · Currency is BRL 208.54
-2.08 (-0.99%)
At close: Dec 5, 2025
BVMF:NSLU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.46 | 211.46 | 208.54 | 208.54 | 208.54 | -0.99% | 3,257 |
| Dec 4, 2025 | 211.50 | 211.50 | 210.61 | 210.62 | 210.62 | -0.06% | 780 |
| Dec 3, 2025 | 212.99 | 212.99 | 210.70 | 210.75 | 210.75 | -0.39% | 916 |
| Dec 2, 2025 | 209.03 | 213.94 | 209.01 | 211.58 | 211.58 | 0.28% | 263 |
| Dec 1, 2025 | 210.50 | 215.04 | 208.05 | 210.99 | 210.99 | -4.27% | 309 |
| Nov 28, 2025 | 219.89 | 220.40 | 217.23 | 220.40 | 210.24 | 0.45% | 673 |
| Nov 27, 2025 | 217.00 | 219.87 | 216.50 | 219.41 | 209.30 | 2.05% | 933 |
| Nov 26, 2025 | 216.49 | 216.49 | 213.54 | 215.00 | 205.09 | 0.47% | 974 |
| Nov 25, 2025 | 218.55 | 218.55 | 213.08 | 214.00 | 204.14 | - | 2,245 |
| Nov 24, 2025 | 213.15 | 215.00 | 213.15 | 214.00 | 204.14 | - | 31,130 |
| Nov 21, 2025 | 218.70 | 218.70 | 213.51 | 214.01 | 204.14 | -0.92% | 929 |
| Nov 19, 2025 | 217.97 | 218.80 | 215.32 | 216.00 | 206.04 | 0.47% | 310 |
| Nov 18, 2025 | 213.78 | 217.01 | 211.12 | 215.00 | 205.09 | -0.70% | 799 |
| Nov 17, 2025 | 214.99 | 219.00 | 210.00 | 216.51 | 206.53 | 0.70% | 1,956 |
| Nov 14, 2025 | 210.50 | 215.00 | 210.00 | 215.00 | 205.09 | 2.38% | 984 |
| Nov 13, 2025 | 209.32 | 210.51 | 208.50 | 210.00 | 200.32 | 0.33% | 559 |
| Nov 12, 2025 | 212.83 | 212.83 | 208.10 | 209.31 | 199.66 | 0.29% | 1,213 |
| Nov 11, 2025 | 208.89 | 214.70 | 208.50 | 208.71 | 199.09 | 0.10% | 1,709 |
| Nov 10, 2025 | 209.74 | 212.45 | 208.00 | 208.50 | 198.89 | -0.59% | 3,467 |
| Nov 7, 2025 | 208.43 | 209.74 | 208.43 | 209.74 | 200.07 | 0.59% | 125 |
| Nov 6, 2025 | 208.30 | 209.50 | 206.00 | 208.50 | 198.89 | 0.10% | 2,694 |
| Nov 5, 2025 | 209.49 | 209.50 | 207.01 | 208.30 | 198.70 | -0.57% | 3,510 |
| Nov 4, 2025 | 212.39 | 212.39 | 208.10 | 209.50 | 199.84 | -0.85% | 963 |
| Nov 3, 2025 | 210.00 | 212.95 | 209.50 | 211.30 | 201.56 | 0.14% | 165 |
| Oct 31, 2025 | 208.53 | 214.00 | 208.52 | 211.00 | 199.71 | 1.40% | 159 |
| Oct 30, 2025 | 208.05 | 210.21 | 208.05 | 208.09 | 196.95 | 0.04% | 395 |
| Oct 29, 2025 | 209.98 | 210.00 | 207.61 | 208.00 | 196.87 | -0.48% | 2,242 |
| Oct 28, 2025 | 216.92 | 216.92 | 207.00 | 209.00 | 197.82 | -1.30% | 2,058 |
| Oct 27, 2025 | 217.05 | 217.05 | 211.00 | 211.76 | 200.43 | -2.45% | 566 |
| Oct 24, 2025 | 209.50 | 217.13 | 209.50 | 217.08 | 205.46 | 3.05% | 921 |
| Oct 23, 2025 | 210.75 | 210.75 | 209.67 | 210.65 | 199.38 | -0.05% | 330 |
| Oct 22, 2025 | 210.00 | 210.75 | 209.15 | 210.75 | 199.47 | 0.36% | 826 |
| Oct 21, 2025 | 209.98 | 209.99 | 209.00 | 209.99 | 198.75 | 0.01% | 1,512 |
| Oct 20, 2025 | 207.97 | 210.00 | 207.00 | 209.97 | 198.73 | 1.43% | 4,495 |
| Oct 17, 2025 | 206.24 | 209.17 | 205.77 | 207.00 | 195.92 | 2.44% | 1,578 |
| Oct 16, 2025 | 200.47 | 210.24 | 199.50 | 202.06 | 191.25 | 0.68% | 2,267 |
| Oct 15, 2025 | 200.01 | 200.69 | 196.58 | 200.69 | 189.95 | 0.34% | 846 |
| Oct 14, 2025 | 201.73 | 201.95 | 196.58 | 200.00 | 189.30 | 0.50% | 2,407 |
| Oct 13, 2025 | 199.61 | 201.68 | 198.00 | 199.00 | 188.35 | -0.30% | 1,569 |
| Oct 10, 2025 | 201.99 | 202.00 | 199.60 | 199.60 | 188.92 | -0.95% | 225 |
| Oct 9, 2025 | 205.78 | 205.79 | 201.50 | 201.51 | 190.73 | -1.46% | 1,194 |
| Oct 8, 2025 | 206.86 | 206.86 | 204.00 | 204.50 | 193.56 | 0.44% | 585 |
| Oct 7, 2025 | 203.51 | 208.44 | 203.51 | 203.61 | 192.71 | 0.04% | 1,504 |
| Oct 6, 2025 | 202.29 | 205.00 | 202.29 | 203.52 | 192.63 | -0.24% | 1,456 |
| Oct 3, 2025 | 204.10 | 208.96 | 200.10 | 204.00 | 193.08 | -1.03% | 346 |
| Oct 2, 2025 | 211.17 | 211.17 | 204.35 | 206.13 | 195.10 | -0.68% | 1,958 |
| Oct 1, 2025 | 204.00 | 210.00 | 204.00 | 207.55 | 196.44 | 1.24% | 787 |
| Sep 30, 2025 | 206.16 | 208.97 | 203.72 | 205.00 | 192.50 | -0.54% | 164 |
| Sep 29, 2025 | 206.00 | 208.00 | 206.00 | 206.11 | 193.54 | -1.38% | 1,817 |
| Sep 26, 2025 | 204.99 | 210.37 | 204.99 | 209.00 | 196.25 | 2.83% | 1,023 |